Lennar Corp (NY: LEN )

101.28 USD +1.03 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 62.75 62.78 61.85 62.56 1,567,700 -0.39(-0.62%)
Jan 30, 2006 63.34 63.51 62.60 62.95 1,099,600 -0.39(-0.62%)
Jan 27, 2006 62.72 64.30 62.66 63.34 2,318,400 +0.40(+0.64%)
Jan 26, 2006 62.35 62.95 61.90 62.94 2,022,700 +1.49(+2.42%)
Jan 25, 2006 62.94 62.95 60.96 61.45 1,977,700 -1.49(-2.37%)
Jan 24, 2006 62.70 63.87 62.34 62.94 2,633,500 +1.73(+2.83%)
Jan 23, 2006 61.65 61.75 60.90 61.21 1,232,400 -0.54(-0.87%)
Jan 20, 2006 63.20 63.20 61.33 61.75 1,737,100 -0.87(-1.39%)
Jan 19, 2006 63.10 63.35 62.28 62.62 1,343,500 -0.65(-1.03%)
Jan 18, 2006 63.18 63.89 62.21 63.27 1,562,200 -0.16(-0.25%)
Jan 17, 2006 63.99 64.00 63.02 63.43 1,345,700 -0.56(-0.88%)
Jan 13, 2006 65.00 65.16 63.63 63.99 2,159,900 -1.24(-1.90%)
Jan 12, 2006 65.75 65.76 64.85 65.23 1,915,000 -0.72(-1.09%)
Jan 11, 2006 65.92 66.20 65.33 65.95 1,472,800 +0.04(+0.06%)
Jan 10, 2006 64.85 66.44 64.36 65.91 1,804,500 +0.67(+1.03%)
Jan 09, 2006 62.62 65.83 62.32 65.24 2,913,300 +2.62(+4.18%)
Jan 06, 2006 62.30 62.74 61.91 62.62 2,461,100 -0.29(-0.46%)
Jan 05, 2006 62.08 63.56 61.79 62.91 1,617,800 +0.83(+1.34%)
Jan 04, 2006 62.58 62.58 61.54 62.08 1,892,300 -0.69(-1.10%)
Jan 03, 2006 61.19 63.00 60.27 62.77 2,590,200 +1.75(+2.87%)
Dec 30, 2005 61.05 61.37 60.63 61.02 1,029,100 -0.43(-0.70%)
Dec 29, 2005 61.06 62.82 60.67 61.45 1,447,800 +0.26(+0.42%)
Dec 28, 2005 61.59 61.82 61.04 61.19 1,027,100 -0.64(-1.04%)
Dec 27, 2005 61.80 62.66 61.62 61.83 1,092,100 +0.18(+0.29%)
Dec 23, 2005 62.27 62.65 61.22 61.65 1,493,900 -0.62(-1.00%)
Dec 22, 2005 61.85 62.82 61.50 62.27 1,242,900 +0.57(+0.92%)
Dec 21, 2005 62.15 62.34 61.29 61.70 1,360,800 -0.38(-0.61%)
Dec 20, 2005 62.07 62.62 61.43 62.08 1,436,500 +0.35(+0.57%)
Dec 19, 2005 62.86 63.10 61.45 61.73 1,944,300 -1.12(-1.78%)
Dec 16, 2005 63.75 63.86 62.74 62.85 3,152,700 +0.24(+0.38%)
Dec 15, 2005 61.95 62.84 61.28 62.61 6,287,400 +2.03(+3.35%)
Dec 14, 2005 59.13 61.70 58.90 60.58 3,001,600 +1.46(+2.47%)
Dec 13, 2005 58.00 59.49 57.71 59.12 2,070,100 +1.01(+1.74%)
Dec 12, 2005 57.99 58.50 57.80 58.11 1,665,000 +0.31(+0.54%)
Dec 09, 2005 57.43 57.87 56.83 57.80 1,285,600 +0.45(+0.78%)
Dec 08, 2005 56.78 57.96 55.61 57.35 2,279,300 +0.77(+1.36%)
Dec 07, 2005 58.20 58.21 56.24 56.58 1,993,900 -1.78(-3.05%)
Dec 06, 2005 58.38 58.89 58.25 58.36 1,032,000 +0.23(+0.40%)
Dec 05, 2005 58.80 58.81 57.86 58.13 1,184,800 -0.78(-1.32%)
Dec 02, 2005 58.50 59.16 58.29 58.91 936,100 +0.39(+0.67%)
Dec 01, 2005 58.38 58.67 57.91 58.52 1,092,800 +0.84(+1.46%)
Nov 30, 2005 57.91 58.65 57.04 57.68 1,657,100 +0.24(+0.42%)
Nov 29, 2005 57.90 59.80 57.41 57.44 2,884,900 -0.21(-0.36%)
Nov 28, 2005 59.25 59.26 57.56 57.65 2,027,100 -1.76(-2.96%)
Nov 25, 2005 59.77 59.86 59.10 59.41 516,700 +0.30(+0.51%)
Nov 23, 2005 59.00 59.87 58.71 59.11 1,582,800 +0.01(+0.02%)
Nov 22, 2005 57.00 59.60 56.55 59.10 2,263,000 +1.73(+3.02%)
Nov 21, 2005 56.63 57.50 56.41 57.37 1,571,600 +0.47(+0.83%)
Nov 18, 2005 57.75 57.75 56.30 56.90 2,150,300 -0.24(-0.42%)
Nov 17, 2005 55.39 57.89 55.08 57.14 3,204,200 +1.76(+3.18%)
Nov 16, 2005 55.45 55.80 54.38 55.38 2,172,000 +0.38(+0.69%)
Nov 15, 2005 55.32 56.10 54.51 55.00 1,846,900 -0.37(-0.67%)
Nov 14, 2005 55.72 56.12 55.16 55.37 1,261,100 -0.55(-0.98%)
Nov 11, 2005 56.14 57.17 55.55 55.92 1,476,100 -0.36(-0.64%)
Nov 10, 2005 54.50 56.28 54.11 56.28 2,434,400 +1.78(+3.27%)
Nov 09, 2005 55.33 55.87 54.41 54.50 3,193,500 -0.80(-1.45%)
Nov 08, 2005 55.26 56.16 54.87 55.30 5,005,800 -3.05(-5.23%)
Nov 07, 2005 57.83 58.73 57.13 58.35 2,074,600 +0.52(+0.90%)
Nov 04, 2005 58.38 58.88 57.24 57.83 1,757,300 -0.15(-0.26%)
Nov 03, 2005 59.25 60.07 57.55 57.98 3,383,200 -0.67(-1.14%)
Nov 02, 2005 56.96 59.25 56.58 58.65 3,579,200 +1.69(+2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.